Nuclear Vision Limited (CSE:NUKV)
Canada · Delayed Price · Currency is CAD 0.2300
-0.0100 (-4.17%)
Jul 18, 2025, 4:00 PM EDT
Nuclear Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 3,000 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | - | - | 106,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 48,000 |
| Jul 15, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | - | 4.00% | 77,500 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 25,000 |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8.70% | 1,000 |
| Jul 10, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -8.00% | 22,000 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -1.96% | 32,001 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -8.93% | 41,020 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 500 |
| Jul 4, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 5.66% | 22,500 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 6.00% | 500 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 6,500 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 205,805 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.89% | 1,000 |
| Jun 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.85% | 2,000 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 7,000 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 46,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 66,000 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 1,000 |
| Jun 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 6,250 |
| Jun 18, 2025 | 0.27 | 0.30 | 0.27 | 0.28 | - | 3.70% | 138,000 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -8.47% | 17,550 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.51% | 2,000 |
| Jun 13, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -3.39% | 19,500 |
| Jun 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.51% | 1,150 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -5.00% | 12,500 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,000 |
| Jun 9, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | - | - | 39,500 |
| Jun 6, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -3.23% | 21,000 |
| Jun 5, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | - | 3.33% | 9,000 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 1,000 |
| Jun 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 1,000 |
| Jun 2, 2025 | 0.28 | 0.32 | 0.26 | 0.30 | - | 9.26% | 71,500 |
| May 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | -1.82% | 43,000 |
| May 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | - | 11,500 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 6,000 |
| May 27, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.51% | 9,500 |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 3,000 |
| May 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 3.57% | 5,000 |
| May 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 19,502 |
| May 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 5,500 |
| May 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | 7.69% | 12,500 |
| May 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.89% | 16,003 |
| May 14, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -8.62% | 7,000 |
| May 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | - | - | 6,000 |
| May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.75% | 4,000 |
| May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.64% | 2,000 |
| May 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 27,000 |